UK Markets open in 9 mins

Montanaro European Smaller Companies Trust Plc (MTE.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
129.40+0.40 (+0.31%)
At close: 04:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
24 May 2022------
23 May 2022131.60134.80129.65133.60133.60260,264
20 May 2022134.00134.00129.30129.40129.40291,537
19 May 2022130.00132.87128.20129.00129.00391,215
18 May 2022132.80135.38131.60133.00133.00236,860
17 May 2022136.00136.00131.63132.40132.40297,310
16 May 2022130.00133.20129.40133.20133.20380,615
13 May 2022131.00132.40128.20132.40132.40430,090
12 May 2022129.00129.00123.44126.80126.80725,377
11 May 2022132.00132.00128.00130.20130.20638,270
10 May 2022124.00130.40123.32127.60127.60534,347
09 May 2022132.00132.00119.07123.80123.801,710,260
06 May 2022135.80137.80127.54131.00131.001,182,371
05 May 2022140.60142.00136.20136.20136.20610,279
04 May 2022142.20143.60137.17138.00138.00671,340
03 May 2022144.00148.20141.00141.60141.60529,551
29 Apr 2022148.40149.46146.38147.80147.80391,332
28 Apr 2022149.20149.60146.00147.00147.00424,891
27 Apr 2022147.80149.82144.00148.00148.00539,830
26 Apr 2022151.60153.60148.40150.60150.60369,955
25 Apr 2022153.00156.60149.64149.80149.80714,903
22 Apr 2022158.80161.00154.40156.00156.00275,847
21 Apr 2022157.60163.00156.00161.20161.20259,588
20 Apr 2022159.00159.40155.00157.60157.60259,702
19 Apr 2022158.80159.40154.00156.20156.20373,842
14 Apr 2022160.20160.44157.76160.00160.00253,911
13 Apr 2022159.20160.44156.40159.60159.60258,965
12 Apr 2022159.00163.16157.38158.60158.60692,391
11 Apr 2022160.60164.80159.00159.00159.00451,313
08 Apr 2022165.00166.20160.20164.80164.80325,387
07 Apr 2022161.20165.64161.20161.20161.20360,340
06 Apr 2022169.80170.40161.20164.60164.60480,508
05 Apr 2022168.20171.00166.60166.60166.60330,192
04 Apr 2022169.00170.00167.20167.20167.20280,522
01 Apr 2022166.60169.60166.20167.00167.00300,384
31 Mar 2022166.60169.00166.00168.00168.00330,423
30 Mar 2022167.80169.08166.12168.00168.00377,329
29 Mar 2022162.80167.16161.60166.40166.40715,623
28 Mar 2022161.60162.78160.20160.80160.80224,421
25 Mar 2022163.00167.60160.00160.00160.00323,966
24 Mar 2022165.60167.34162.80166.00166.00302,394
23 Mar 2022169.60170.93165.00165.40165.40580,336
22 Mar 2022165.00170.00165.00169.20169.20479,909
21 Mar 2022167.20168.39164.44166.20166.20434,159
18 Mar 2022161.40167.00161.00164.00164.00620,568
17 Mar 2022161.00165.28158.80161.80161.80643,427
16 Mar 2022154.00160.00150.83157.20157.20965,123
15 Mar 2022149.20150.58147.37148.00148.00315,282
14 Mar 2022147.20152.00145.60150.00150.00264,498
11 Mar 2022145.40150.02144.50147.00147.00476,009
10 Mar 2022148.00148.00141.80143.80143.80466,529
09 Mar 2022140.00146.60137.28145.20145.20539,038
08 Mar 2022135.00138.67133.00134.20134.20452,836
07 Mar 2022136.40140.80129.00135.80135.801,496,233
04 Mar 2022150.00151.20140.00142.40142.40790,889
03 Mar 2022152.00155.82150.21150.80150.80449,851
02 Mar 2022153.00157.56152.22156.00156.00306,382
01 Mar 2022158.00161.00154.35154.40154.40225,616
28 Feb 2022158.00158.40153.14157.40157.40620,097
25 Feb 2022148.40158.00144.80157.00157.001,003,047
24 Feb 2022146.00147.80140.73144.60144.601,023,636
23 Feb 2022152.20154.40150.00152.00152.00305,978
22 Feb 2022150.00153.80145.63150.00150.001,055,096
21 Feb 2022163.80166.60151.80154.40154.401,160,689
18 Feb 2022166.60168.20162.20164.00164.00325,978
17 Feb 2022169.00170.41165.00166.60166.60400,153
16 Feb 2022170.00172.00166.60170.00170.00547,009
15 Feb 2022163.40169.96163.40168.00168.00816,720
14 Feb 2022172.00175.09164.00168.20168.201,450,908
11 Feb 2022179.00179.00174.29176.80176.80615,620
10 Feb 2022183.00183.50177.80178.60178.60528,521
09 Feb 2022176.40181.80176.40181.80181.80716,540
08 Feb 2022181.40183.40175.00175.00175.001,186,054
07 Feb 2022184.80184.80179.96182.00182.00518,907
04 Feb 2022183.00185.00180.00180.00180.00819,287
03 Feb 2022185.00185.99181.96182.60182.60437,825
02 Feb 2022186.00188.25184.20186.20186.20764,369
01 Feb 2022176.80184.00172.20181.40181.40935,489
31 Jan 2022172.00176.00167.41173.00173.00306,024
28 Jan 2022168.00172.40166.00169.20169.20842,272
27 Jan 2022169.60172.59163.33169.00169.00425,226
26 Jan 2022169.40177.00164.91175.60175.60622,053
25 Jan 2022166.80167.40162.40167.20167.20867,623
24 Jan 2022175.20179.80159.66163.80163.802,096,999
21 Jan 2022182.20184.73172.20179.20179.20577,769
20 Jan 2022185.00188.80185.00185.40185.40549,253
19 Jan 2022184.20190.20180.16184.00184.00979,244
18 Jan 2022189.00190.51185.00187.00187.00609,725
17 Jan 2022190.00192.60188.85192.60192.60686,132
14 Jan 2022196.40196.99189.50190.00190.00759,199
13 Jan 2022198.00199.20195.40195.40195.401,769,716
12 Jan 2022198.20201.50196.20199.00199.00889,909
11 Jan 2022198.00198.40194.60197.00197.001,253,060
10 Jan 2022206.50207.66194.00195.00195.00922,760
07 Jan 2022209.00210.50203.50203.50203.50865,652
06 Jan 2022211.50213.00208.00208.50208.50476,281
05 Jan 2022215.00217.94212.40214.00214.001,136,145
04 Jan 2022221.50222.00214.86217.50217.50882,732
31 Dec 2021218.50220.00217.98219.50219.50164,752
30 Dec 2021219.00220.00217.65219.50219.50955,207
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...